兴业中证A500ETF sh.563650
1.36
+1.42%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.35 | 1.36 | 1.34 | 1.36 | +1.42% | 0.07 | 4.99% |
| 2026-05-21 | 1.38 | 1.39 | 1.34 | 1.34 | -2.05% | 0.16 | 11.17% |
| 2026-05-20 | 1.36 | 1.37 | 1.36 | 1.37 | +0.37% | 0.15 | 10.13% |
| 2026-05-19 | 1.35 | 1.37 | 1.33 | 1.36 | +0.81% | 0.29 | 22.35% |
| 2026-05-18 | 1.36 | 1.36 | 1.35 | 1.35 | -0.29% | 0.15 | 11.75% |
| 2026-05-15 | 1.37 | 1.38 | 1.35 | 1.36 | -1.45% | 0.21 | 16.97% |
| 2026-05-14 | 1.40 | 1.41 | 1.38 | 1.38 | -1.92% | 0.07 | 5.40% |
| 2026-05-13 | 1.39 | 1.41 | 1.38 | 1.40 | +1.01% | 0.13 | 11.06% |
| 2026-05-12 | 1.40 | 1.40 | 1.38 | 1.39 | -0.36% | 0.08 | 6.64% |
| 2026-05-11 | 1.38 | 1.40 | 1.37 | 1.40 | +1.90% | 0.14 | 11.28% |
| 2026-05-08 | 1.37 | 1.37 | 1.36 | 1.37 | -0.44% | 0.07 | 5.50% |
| 2026-05-07 | 1.36 | 1.38 | 1.36 | 1.38 | +0.73% | 0.11 | 8.93% |
| 2026-05-06 | 1.35 | 1.37 | 1.34 | 1.36 | +1.87% | 0.13 | 10.99% |
| 2026-04-30 | 1.34 | 1.34 | 1.33 | 1.34 | +0.15% | 0.10 | 7.83% |
| 2026-04-29 | 1.31 | 1.34 | 1.31 | 1.34 | +1.52% | 0.05 | 4.10% |
| 2026-04-28 | 1.31 | 1.33 | 1.31 | 1.32 | -0.60% | 0.17 | 13.84% |
| 2026-04-27 | 1.34 | 1.34 | 1.32 | 1.33 | -0.15% | 0.07 | 5.43% |
| 2026-04-24 | 1.33 | 1.34 | 1.31 | 1.33 | +0.08% | 0.14 | 12.11% |
| 2026-04-23 | 1.34 | 1.34 | 1.32 | 1.33 | -0.67% | 0.13 | 11.27% |
| 2026-04-22 | 1.31 | 1.34 | 1.31 | 1.34 | +0.75% | 0.09 | 7.40% |